ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 5,450 | 5,490 | 5,430 | 5,470 | -50 | -0.9% | 85,700 |
| 2022/12/06 | 5,620 | 5,620 | 5,520 | 5,520 | -130 | -2.3% | 82,500 |
| 2022/12/05 | 5,670 | 5,670 | 5,600 | 5,650 | ±0 | ±0% | 47,700 |
| 2022/12/02 | 5,700 | 5,730 | 5,630 | 5,650 | -150 | -2.6% | 84,600 |
| 2022/12/01 | 5,780 | 5,820 | 5,760 | 5,800 | +100 | +1.8% | 66,800 |
| 2022/11/30 | 5,700 | 5,760 | 5,660 | 5,700 | -100 | -1.7% | 105,200 |
| 2022/11/29 | 5,700 | 5,810 | 5,680 | 5,800 | +10 | +0.2% | 78,300 |
| 2022/11/28 | 5,850 | 5,870 | 5,780 | 5,790 | -60 | -1% | 67,200 |
| 2022/11/25 | 5,850 | 5,880 | 5,830 | 5,850 | +50 | +0.9% | 64,300 |
| 2022/11/24 | 5,870 | 5,900 | 5,780 | 5,800 | +30 | +0.5% | 76,300 |
| 2022/11/22 | 5,700 | 5,810 | 5,690 | 5,770 | +120 | +2.1% | 97,900 |
| 2022/11/21 | 5,750 | 5,750 | 5,610 | 5,650 | ±0 | ±0% | 49,400 |
| 2022/11/18 | 5,850 | 5,850 | 5,650 | 5,650 | -120 | -2.1% | 97,200 |
| 2022/11/17 | 5,700 | 5,810 | 5,690 | 5,770 | +200 | +3.6% | 159,600 |
| 2022/11/16 | 5,370 | 5,590 | 5,350 | 5,570 | +290 | +5.5% | 258,900 |
| 2022/11/15 | 5,250 | 5,520 | 5,240 | 5,280 | +60 | +1.1% | 358,400 |
| 2022/11/14 | 5,320 | 5,460 | 5,220 | 5,220 | -1,000 | -16.1% | 555,300 |
| 2022/11/11 | 6,180 | 6,320 | 6,150 | 6,220 | +110 | +1.8% | 117,200 |
| 2022/11/10 | 6,060 | 6,110 | 6,040 | 6,110 | ±0 | ±0% | 70,900 |
| 2022/11/09 | 6,110 | 6,170 | 6,110 | 6,110 | +20 | +0.3% | 41,700 |
| 2022/11/08 | 6,080 | 6,110 | 6,040 | 6,090 | ±0 | ±0% | 51,600 |
| 2022/11/07 | 6,070 | 6,120 | 6,060 | 6,090 | +10 | +0.2% | 60,900 |
| 2022/11/04 | 6,120 | 6,120 | 6,070 | 6,080 | -50 | -0.8% | 58,400 |
| 2022/11/02 | 6,110 | 6,160 | 6,070 | 6,130 | +10 | +0.2% | 55,400 |
| 2022/11/01 | 6,150 | 6,170 | 6,060 | 6,120 | -20 | -0.3% | 45,100 |
| 2022/10/31 | 6,110 | 6,150 | 6,050 | 6,140 | +30 | +0.5% | 70,700 |
| 2022/10/28 | 5,970 | 6,140 | 5,970 | 6,110 | +70 | +1.2% | 242,200 |
| 2022/10/27 | 6,000 | 6,080 | 5,960 | 6,040 | +90 | +1.5% | 89,600 |
| 2022/10/26 | 5,890 | 5,970 | 5,850 | 5,950 | +130 | +2.2% | 75,600 |
| 2022/10/25 | 5,930 | 5,930 | 5,820 | 5,820 | -40 | -0.7% | 64,800 |
| 2022/10/24 | 6,010 | 6,020 | 5,860 | 5,860 | -90 | -1.5% | 69,900 |
| 2022/10/21 | 6,060 | 6,120 | 5,950 | 5,950 | -90 | -1.5% | 73,300 |
| 2022/10/20 | 6,000 | 6,080 | 6,000 | 6,040 | -40 | -0.7% | 72,600 |
| 2022/10/19 | 6,120 | 6,160 | 6,050 | 6,080 | +10 | +0.2% | 94,700 |
| 2022/10/18 | 6,190 | 6,190 | 6,050 | 6,070 | -40 | -0.7% | 78,100 |
| 2022/10/17 | 6,150 | 6,160 | 6,080 | 6,110 | -130 | -2.1% | 75,200 |
| 2022/10/14 | 6,250 | 6,280 | 6,210 | 6,240 | +90 | +1.5% | 62,000 |
| 2022/10/13 | 6,270 | 6,270 | 6,110 | 6,150 | -120 | -1.9% | 86,800 |
| 2022/10/12 | 6,250 | 6,340 | 6,250 | 6,270 | +30 | +0.5% | 54,100 |
| 2022/10/11 | 6,210 | 6,270 | 6,190 | 6,240 | +30 | +0.5% | 58,300 |
| 2022/10/07 | 6,190 | 6,270 | 6,170 | 6,210 | -60 | -1% | 87,400 |
| 2022/10/06 | 6,260 | 6,350 | 6,240 | 6,270 | -20 | -0.3% | 102,500 |
| 2022/10/05 | 6,480 | 6,480 | 6,250 | 6,290 | -150 | -2.3% | 124,200 |
| 2022/10/04 | 6,390 | 6,470 | 6,350 | 6,440 | +120 | +1.9% | 84,500 |
| 2022/10/03 | 6,320 | 6,360 | 6,160 | 6,320 | -50 | -0.8% | 72,800 |
| 2022/09/30 | 6,320 | 6,420 | 6,300 | 6,370 | -20 | -0.3% | 88,900 |
| 2022/09/29 | 6,370 | 6,400 | 6,280 | 6,390 | +120 | +1.9% | 84,700 |
| 2022/09/28 | 6,280 | 6,310 | 6,180 | 6,270 | -70 | -1.1% | 111,800 |
| 2022/09/27 | 6,380 | 6,400 | 6,300 | 6,340 | +10 | +0.2% | 95,200 |
| 2022/09/26 | 6,330 | 6,410 | 6,280 | 6,330 | -30 | -0.5% | 100,300 |
651～
700
件表示中 / 6136件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
